Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.792 | 6.800 | 6.625 | 6.709 | 50,371 | -0.05(-0.79%) |
May 30, 2007 | 6.815 | 6.899 | 6.747 | 6.762 | 17,446 | -0.09(-1.33%) |
May 29, 2007 | 6.792 | 6.884 | 6.617 | 6.853 | 34,302 | +0.00(+0.00%) |
May 25, 2007 | 6.670 | 6.945 | 6.518 | 6.853 | 44,599 | +0.22(+3.33%) |
May 24, 2007 | 6.747 | 6.815 | 6.594 | 6.632 | 19,807 | +0.04(+0.58%) |
May 23, 2007 | 6.487 | 6.594 | 6.457 | 6.594 | 7,345 | +0.08(+1.29%) |
May 22, 2007 | 6.579 | 6.731 | 6.472 | 6.510 | 35,286 | +0.08(+1.30%) |
May 21, 2007 | 6.465 | 6.503 | 6.289 | 6.426 | 43,681 | +0.06(+0.96%) |
May 18, 2007 | 6.312 | 6.465 | 6.236 | 6.366 | 49,190 | +0.05(+0.72%) |
May 17, 2007 | 6.770 | 6.770 | 6.289 | 6.320 | 35,417 | -0.07(-1.07%) |
May 16, 2007 | 6.449 | 6.594 | 6.358 | 6.388 | 21,250 | -0.11(-1.64%) |
May 15, 2007 | 6.526 | 6.617 | 6.404 | 6.495 | 30,216 | -0.03(-0.47%) |
May 14, 2007 | 6.785 | 6.853 | 6.503 | 6.526 | 51,552 | -0.10(-1.50%) |
May 11, 2007 | 6.670 | 6.861 | 6.594 | 6.625 | 39,483 | +0.04(+0.58%) |
May 10, 2007 | 6.937 | 7.013 | 6.548 | 6.587 | 55,749 | -0.34(-4.95%) |
May 09, 2007 | 6.785 | 7.013 | 6.785 | 6.930 | 25,841 | +0.07(+1.00%) |
May 08, 2007 | 6.892 | 6.975 | 6.640 | 6.861 | 22,037 | +0.00(+0.00%) |
May 07, 2007 | 6.914 | 6.975 | 6.747 | 6.861 | 56,274 | +0.00(+0.02%) |
May 04, 2007 | 6.831 | 6.899 | 6.831 | 6.859 | 17,577 | +0.01(+0.09%) |
May 03, 2007 | 6.853 | 6.899 | 6.792 | 6.853 | 30,039 | +0.07(+1.01%) |
May 02, 2007 | 6.693 | 6.838 | 6.693 | 6.785 | 18,758 | +0.04(+0.57%) |
May 01, 2007 | 6.914 | 6.914 | 6.632 | 6.747 | 30,695 | -0.11(-1.67%) |
Apr 30, 2007 | 6.892 | 7.052 | 6.853 | 6.861 | 85,001 | +0.38(+5.88%) |
Apr 27, 2007 | 6.327 | 6.495 | 6.327 | 6.480 | 10,756 | +0.15(+2.41%) |
Apr 26, 2007 | 6.343 | 6.343 | 6.209 | 6.327 | 18,495 | +0.04(+0.61%) |
Apr 25, 2007 | 6.236 | 6.289 | 6.183 | 6.289 | 13,773 | -0.06(-0.96%) |
Apr 24, 2007 | 6.251 | 6.487 | 6.251 | 6.350 | 18,233 | +0.09(+1.46%) |
Apr 23, 2007 | 6.183 | 6.259 | 6.183 | 6.259 | 14,035 | +0.09(+1.48%) |
Apr 20, 2007 | 6.114 | 6.320 | 6.091 | 6.167 | 29,252 | +0.04(+0.62%) |
Apr 19, 2007 | 6.038 | 6.129 | 6.038 | 6.129 | 6,034 | +0.07(+1.13%) |
Apr 18, 2007 | 6.099 | 6.099 | 5.855 | 6.061 | 22,824 | -0.04(-0.62%) |
Apr 17, 2007 | 5.862 | 6.137 | 5.847 | 6.099 | 36,991 | +0.24(+4.03%) |
Apr 16, 2007 | 5.801 | 5.878 | 5.641 | 5.862 | 34,892 | +0.18(+3.22%) |
Apr 13, 2007 | 5.527 | 5.718 | 5.527 | 5.679 | 24,267 | +0.18(+3.33%) |
Apr 12, 2007 | 5.542 | 5.611 | 5.397 | 5.496 | 21,775 | -0.01(-0.14%) |
Apr 11, 2007 | 5.565 | 5.596 | 5.352 | 5.504 | 18,758 | +0.01(+0.14%) |
Apr 10, 2007 | 5.413 | 5.603 | 5.032 | 5.496 | 33,318 | -0.11(-1.90%) |
Apr 09, 2007 | 5.374 | 5.641 | 5.245 | 5.603 | 33,974 | +0.16(+2.94%) |
Apr 05, 2007 | 5.237 | 5.443 | 5.184 | 5.443 | 19,413 | +0.26(+5.00%) |
Apr 04, 2007 | 5.336 | 5.413 | 5.100 | 5.184 | 91,691 | -0.16(-3.00%) |
Apr 03, 2007 | 5.344 | 5.550 | 5.336 | 5.344 | 38,040 | +0.01(+0.14%) |
Apr 02, 2007 | 5.245 | 5.374 | 5.245 | 5.336 | 15,085 | +0.00(+0.00%) |
Mar 30, 2007 | 5.443 | 5.443 | 5.298 | 5.336 | 9,706 | -0.06(-1.13%) |
Mar 29, 2007 | 5.527 | 5.527 | 5.397 | 5.397 | 3,804 | -0.13(-2.34%) |
Mar 28, 2007 | 5.512 | 5.573 | 5.496 | 5.527 | 29,514 | -0.08(-1.49%) |
Mar 27, 2007 | 5.687 | 5.687 | 5.603 | 5.611 | 7,345 | +0.02(+0.41%) |
Mar 26, 2007 | 5.740 | 5.809 | 5.519 | 5.588 | 31,875 | +0.04(+0.69%) |
Mar 23, 2007 | 5.527 | 5.573 | 5.527 | 5.550 | 10,100 | -0.03(-0.55%) |
Mar 22, 2007 | 5.603 | 5.618 | 5.519 | 5.580 | 27,284 | +0.04(+0.69%) |
Mar 21, 2007 | 5.527 | 5.596 | 5.519 | 5.542 | 8,001 | +0.02(+0.28%) |
Mar 20, 2007 | 5.504 | 5.573 | 5.489 | 5.527 | 31,088 | +0.05(+0.83%) |
Mar 19, 2007 | 5.451 | 5.496 | 5.451 | 5.481 | 3,804 | -0.02(-0.41%) |
Mar 16, 2007 | 5.466 | 5.542 | 5.443 | 5.504 | 4,984 | +0.11(+2.12%) |
Mar 15, 2007 | 5.283 | 5.397 | 5.245 | 5.390 | 6,034 | +0.18(+3.51%) |
Mar 14, 2007 | 5.230 | 5.298 | 5.199 | 5.207 | 10,494 | -0.14(-2.57%) |
Mar 13, 2007 | 5.138 | 5.359 | 5.207 | 5.344 | 9,051 | +0.21(+4.01%) |
Mar 12, 2007 | 5.382 | 5.496 | 4.330 | 5.138 | 48,797 | -0.45(-8.05%) |
Mar 09, 2007 | 5.420 | 5.588 | 5.420 | 5.588 | 11,149 | +0.09(+1.66%) |
Mar 08, 2007 | 5.275 | 5.603 | 5.275 | 5.496 | 32,138 | +0.32(+6.19%) |
Mar 07, 2007 | 5.245 | 5.245 | 4.986 | 5.176 | 3,148 | -0.07(-1.31%) |
Mar 06, 2007 | 5.298 | 5.298 | 5.230 | 5.245 | 6,034 | -0.03(-0.58%) |
Mar 05, 2007 | 5.115 | 5.321 | 5.092 | 5.275 | 8,264 | +0.11(+2.19%) |
Mar 02, 2007 | 5.108 | 5.163 | 5.108 | 5.163 | 2,623 | +0.12(+2.45%) |